Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.282 | 4.328 | 4.216 | 4.282 | 1,215,557 | -0.01(-0.31%) |
Aug 30, 2010 | 4.385 | 4.435 | 4.295 | 4.295 | 643,734 | -0.10(-2.25%) |
Aug 27, 2010 | 4.383 | 4.405 | 4.291 | 4.394 | 902,869 | +0.07(+1.68%) |
Aug 26, 2010 | 4.350 | 4.438 | 4.295 | 4.321 | 837,061 | -0.02(-0.51%) |
Aug 25, 2010 | 4.209 | 4.356 | 4.190 | 4.343 | 882,106 | +0.10(+2.27%) |
Aug 24, 2010 | 4.203 | 4.293 | 4.176 | 4.247 | 1,211,996 | -0.03(-0.62%) |
Aug 23, 2010 | 4.359 | 4.385 | 4.247 | 4.273 | 502,130 | -0.06(-1.47%) |
Aug 20, 2010 | 4.319 | 4.350 | 4.236 | 4.337 | 823,821 | -0.01(-0.15%) |
Aug 19, 2010 | 4.479 | 4.497 | 4.326 | 4.343 | 972,157 | -0.14(-3.04%) |
Aug 18, 2010 | 4.460 | 4.519 | 4.407 | 4.479 | 403,244 | +0.00(+0.05%) |
Aug 17, 2010 | 4.473 | 4.501 | 4.409 | 4.477 | 719,070 | +0.07(+1.49%) |
Aug 16, 2010 | 4.330 | 4.446 | 4.330 | 4.411 | 456,373 | +0.04(+1.01%) |
Aug 13, 2010 | 4.413 | 4.420 | 4.361 | 4.367 | 927,758 | -0.08(-1.73%) |
Aug 12, 2010 | 4.464 | 4.491 | 4.387 | 4.444 | 622,634 | -0.11(-2.46%) |
Aug 11, 2010 | 4.648 | 4.686 | 4.530 | 4.556 | 1,255,133 | -0.20(-4.25%) |
Aug 10, 2010 | 4.706 | 4.787 | 4.684 | 4.758 | 1,204,855 | -0.02(-0.41%) |
Aug 09, 2010 | 4.725 | 4.804 | 4.695 | 4.778 | 1,417,628 | +0.09(+2.02%) |
Aug 06, 2010 | 4.457 | 4.692 | 4.457 | 4.684 | 1,652,740 | +0.14(+3.04%) |
Aug 05, 2010 | 4.543 | 4.552 | 4.477 | 4.545 | 1,378,676 | -0.05(-1.10%) |
Aug 04, 2010 | 4.484 | 4.602 | 4.479 | 4.596 | 1,739,639 | +0.15(+3.36%) |
Aug 03, 2010 | 4.512 | 4.684 | 4.420 | 4.446 | 2,683,100 | +0.22(+5.25%) |
Aug 02, 2010 | 4.163 | 4.231 | 4.095 | 4.225 | 971,041 | +0.13(+3.16%) |
Jul 30, 2010 | 4.058 | 4.181 | 4.047 | 4.095 | 499,575 | -0.04(-0.85%) |
Jul 29, 2010 | 4.176 | 4.205 | 4.053 | 4.130 | 413,823 | +0.01(+0.16%) |
Jul 28, 2010 | 4.139 | 4.183 | 4.113 | 4.124 | 676,406 | -0.03(-0.74%) |
Jul 27, 2010 | 4.238 | 4.262 | 4.137 | 4.154 | 909,099 | -0.04(-0.99%) |
Jul 26, 2010 | 4.067 | 4.200 | 4.025 | 4.196 | 1,006,815 | +0.14(+3.41%) |
Jul 23, 2010 | 3.937 | 4.062 | 3.908 | 4.058 | 1,632,942 | +0.09(+2.33%) |
Jul 22, 2010 | 3.854 | 3.974 | 3.838 | 3.966 | 2,498,495 | +0.18(+4.63%) |
Jul 21, 2010 | 3.908 | 3.917 | 3.788 | 3.790 | 757,958 | -0.09(-2.38%) |
Jul 20, 2010 | 3.772 | 3.887 | 3.772 | 3.882 | 551,625 | +0.05(+1.32%) |
Jul 19, 2010 | 3.834 | 3.869 | 3.759 | 3.832 | 499,739 | -0.00(-0.06%) |
Jul 16, 2010 | 3.959 | 3.963 | 3.829 | 3.834 | 1,048,322 | -0.15(-3.75%) |
Jul 15, 2010 | 4.084 | 4.084 | 3.952 | 3.983 | 935,782 | +0.02(+0.44%) |
Jul 14, 2010 | 3.961 | 4.025 | 3.933 | 3.966 | 520,679 | -0.02(-0.61%) |
Jul 13, 2010 | 3.884 | 3.998 | 3.878 | 3.990 | 1,048,363 | +0.17(+4.49%) |
Jul 12, 2010 | 3.873 | 3.908 | 3.796 | 3.818 | 461,287 | -0.08(-1.97%) |
Jul 09, 2010 | 3.860 | 3.904 | 3.845 | 3.895 | 355,101 | +0.02(+0.51%) |
Jul 08, 2010 | 3.895 | 3.922 | 3.834 | 3.876 | 604,208 | +0.02(+0.51%) |
Jul 07, 2010 | 3.757 | 3.858 | 3.737 | 3.856 | 1,089,082 | +0.13(+3.35%) |
Jul 06, 2010 | 3.829 | 3.845 | 3.680 | 3.731 | 1,676,745 | -0.03(-0.82%) |
Jul 02, 2010 | 3.845 | 3.851 | 3.731 | 3.761 | 1,093,841 | -0.06(-1.61%) |
Jul 01, 2010 | 3.856 | 3.871 | 3.753 | 3.823 | 601,931 | -0.04(-0.97%) |
Jun 30, 2010 | 3.944 | 3.994 | 3.847 | 3.860 | 638,629 | -0.09(-2.39%) |
Jun 29, 2010 | 4.102 | 4.102 | 3.922 | 3.955 | 642,709 | -0.22(-5.31%) |
Jun 25, 2010 | 4.196 | 4.249 | 4.141 | 4.176 | 5,179,396 | +0.02(+0.37%) |
Jun 24, 2010 | 4.211 | 4.251 | 4.141 | 4.161 | 525,024 | -0.08(-1.97%) |
Jun 23, 2010 | 4.269 | 4.367 | 4.214 | 4.244 | 510,318 | -0.02(-0.51%) |
Jun 22, 2010 | 4.312 | 4.381 | 4.231 | 4.266 | 931,187 | -0.02(-0.46%) |
Jun 21, 2010 | 4.356 | 4.373 | 4.238 | 4.286 | 804,712 | +0.00(+0.10%) |
Jun 18, 2010 | 4.220 | 4.328 | 4.205 | 4.282 | 1,562,985 | +0.09(+2.04%) |
Jun 17, 2010 | 4.159 | 4.196 | 4.089 | 4.196 | 711,965 | +0.07(+1.81%) |
Jun 16, 2010 | 4.095 | 4.159 | 4.086 | 4.121 | 330,080 | -0.01(-0.27%) |
Jun 15, 2010 | 4.062 | 4.152 | 4.020 | 4.132 | 777,573 | +0.12(+2.90%) |
Jun 14, 2010 | 3.950 | 4.053 | 3.924 | 4.016 | 688,666 | +0.12(+2.98%) |
Jun 11, 2010 | 3.851 | 3.924 | 3.832 | 3.900 | 722,044 | +0.02(+0.59%) |
Jun 10, 2010 | 3.860 | 3.897 | 3.823 | 3.877 | 620,558 | +0.07(+1.93%) |
Jun 09, 2010 | 3.847 | 3.854 | 3.764 | 3.803 | 812,122 | -0.02(-0.63%) |
Jun 08, 2010 | 3.860 | 3.871 | 3.750 | 3.827 | 467,285 | -0.03(-0.68%) |
Jun 07, 2010 | 3.985 | 4.001 | 3.847 | 3.854 | 911,595 | -0.12(-2.96%) |
Jun 04, 2010 | 4.091 | 4.095 | 3.955 | 3.971 | 887,330 | -0.19(-4.67%) |
Jun 03, 2010 | 4.132 | 4.179 | 4.091 | 4.165 | 817,673 | +0.06(+1.39%) |
Jun 02, 2010 | 4.099 | 4.152 | 4.067 | 4.108 | 1,390,854 | +0.01(+0.32%) |